Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.51	36.55	36.10	36.39	3,001,230	+0.01(+0.04%)
May 30, 2007	36.35	36.40	35.91	36.38	2,961,034	+0.03(+0.08%)
May 29, 2007	37.05	37.05	36.15	36.35	3,243,506	+0.31(+0.86%)
May 25, 2007	35.88	36.09	35.76	36.04	1,488,359	+0.27(+0.77%)
May 24, 2007	36.03	36.21	35.61	35.76	3,051,613	-0.12(-0.32%)
May 23, 2007	36.02	36.22	35.86	35.88	3,265,551	-0.11(-0.30%)
May 22, 2007	35.73	36.15	35.61	35.99	4,277,651	+0.33(+0.93%)
May 21, 2007	35.24	35.71	35.04	35.66	5,529,303	+0.17(+0.49%)
May 18, 2007	34.28	35.53	34.34	35.48	6,054,438	+1.24(+3.62%)
May 17, 2007	34.19	34.35	34.04	34.24	3,399,722	-0.31(-0.90%)
May 16, 2007	34.53	34.70	34.31	34.55	1,890,028	-0.01(-0.02%)
May 15, 2007	34.77	35.06	34.52	34.56	2,970,321	-0.22(-0.62%)
May 14, 2007	35.06	35.10	34.57	34.77	2,096,966	-0.43(-1.21%)
May 11, 2007	34.81	35.24	34.57	35.20	3,239,493	+0.48(+1.37%)
May 10, 2007	34.77	35.33	34.56	34.72	5,295,710	-0.04(-0.12%)
May 09, 2007	34.13	34.88	34.21	34.77	2,368,079	+0.64(+1.88%)
May 08, 2007	34.44	34.45	34.05	34.13	2,917,374	-0.30(-0.88%)
May 07, 2007	34.59	34.60	34.29	34.43	1,593,689	-0.17(-0.48%)
May 04, 2007	34.74	35.06	34.49	34.59	2,293,370	-0.14(-0.42%)
May 03, 2007	35.29	35.29	34.59	34.74	3,241,018	-0.54(-1.53%)
May 02, 2007	35.11	35.39	34.94	35.28	2,797,064	+0.29(+0.82%)
May 01, 2007	35.21	35.28	34.67	34.99	5,985,966	-0.28(-0.80%)
Apr 30, 2007	35.09	35.48	34.93	35.27	5,711,402	+0.15(+0.43%)
Apr 27, 2007	35.14	35.21	34.77	35.12	3,016,061	+0.15(+0.43%)
Apr 26, 2007	34.63	35.09	34.63	34.97	3,992,067	-0.06(-0.16%)
Apr 25, 2007	34.67	35.10	34.67	35.03	3,254,047	+0.60(+1.74%)
Apr 24, 2007	34.62	34.67	34.29	34.43	4,072,249	+0.22(+0.63%)
Apr 23, 2007	34.12	34.36	34.12	34.21	4,675,345	+0.16(+0.47%)
Apr 20, 2007	33.63	34.23	33.63	34.05	6,778,653	+0.47(+1.40%)
Apr 19, 2007	33.27	33.68	33.15	33.58	3,505,331	+0.10(+0.30%)
Apr 18, 2007	33.50	33.74	33.35	33.48	3,830,508	-0.21(-0.62%)
Apr 17, 2007	33.75	33.84	33.50	33.69	3,739,028	-0.06(-0.17%)
Apr 16, 2007	32.86	33.86	32.86	33.75	5,980,346	+1.10(+3.38%)
Apr 13, 2007	32.97	32.97	32.54	32.65	4,224,431	-0.06(-0.20%)
Apr 12, 2007	32.63	32.81	32.52	32.71	5,957,379	+0.17(+0.51%)
Apr 11, 2007	33.19	33.26	32.50	32.55	5,899,338	-0.67(-2.02%)
Apr 10, 2007	33.74	33.83	33.20	33.22	4,308,698	-0.32(-0.97%)
Apr 09, 2007	33.72	33.79	33.51	33.54	2,689,228	-0.19(-0.56%)
Apr 05, 2007	33.87	34.04	33.67	33.73	2,614,446	-0.18(-0.53%)
Apr 04, 2007	34.28	34.34	33.87	33.91	3,233,256	-0.30(-0.89%)
Apr 03, 2007	34.16	34.46	34.15	34.21	2,471,202	+0.17(+0.49%)
Apr 02, 2007	34.02	34.18	33.78	34.05	2,403,285	+0.24(+0.70%)
Mar 30, 2007	33.92	34.09	33.69	33.81	2,645,769	-0.02(-0.06%)
Mar 29, 2007	33.66	33.98	33.63	33.83	4,580,252	+0.33(+0.99%)
Mar 28, 2007	33.87	33.87	33.42	33.50	3,493,623	-0.69(-2.01%)
Mar 27, 2007	34.34	34.38	34.02	34.18	3,778,947	-0.49(-1.41%)
Mar 26, 2007	34.72	34.77	34.20	34.67	3,734,039	-0.04(-0.12%)
Mar 23, 2007	34.59	34.83	34.41	34.72	3,277,485	+0.20(+0.59%)
Mar 22, 2007	34.16	34.66	34.16	34.52	4,456,868	+0.17(+0.50%)
Mar 21, 2007	33.41	34.41	33.30	34.34	4,800,610	+1.20(+3.64%)
Mar 20, 2007	32.90	33.37	32.82	33.14	4,399,762	+0.01(+0.02%)
Mar 19, 2007	32.99	33.15	32.64	33.13	3,101,858	+0.27(+0.81%)
Mar 16, 2007	33.22	33.53	32.79	32.86	6,932,782	-0.04(-0.13%)
Mar 15, 2007	32.63	33.10	32.47	32.91	5,720,699	+0.34(+1.04%)
Mar 14, 2007	32.49	32.71	32.03	32.57	5,803,284	-0.11(-0.33%)
Mar 13, 2007	33.48	33.60	32.65	32.68	4,243,553	-0.80(-2.39%)
Mar 12, 2007	33.59	33.79	33.38	33.48	2,576,681	+0.10(+0.30%)
Mar 09, 2007	33.53	33.70	33.20	33.38	2,540,920	+0.01(+0.02%)
Mar 08, 2007	33.14	33.93	33.12	33.37	4,424,573	+0.57(+1.74%)
Mar 07, 2007	33.17	33.21	32.62	32.80	3,502,013	-0.37(-1.11%)
Mar 06, 2007	32.59	33.29	32.57	33.17	3,924,899	+0.71(+2.18%)
Mar 05, 2007	32.47	32.76	32.40	32.46	5,498,229	-0.51(-1.55%)
Mar 02, 2007	32.86	33.32	32.86	32.97	5,508,885	-0.28(-0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.